Skip to main content

Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.23 22.53 21.69 21.83 16,025,906 +0.47(+2.21%)
May 27, 2022 20.78 21.40 20.69 21.36 6,535,472 +0.58(+2.81%)
May 26, 2022 20.84 20.91 20.64 20.78 7,602,173 +0.13(+0.64%)
May 25, 2022 20.50 20.75 20.42 20.65 7,438,379 +0.23(+1.11%)
May 24, 2022 20.42 20.57 20.01 20.42 8,151,825 -0.21(-1.01%)
May 23, 2022 20.33 20.86 20.25 20.63 9,499,908 +0.50(+2.48%)
May 20, 2022 20.10 20.47 19.68 20.13 8,780,995 +0.23(+1.14%)
May 19, 2022 19.13 20.06 19.11 19.90 10,372,907 +0.36(+1.83%)
May 18, 2022 20.00 20.02 19.37 19.54 10,122,281 -0.30(-1.52%)
May 17, 2022 19.75 19.90 19.54 19.84 7,753,622 +0.41(+2.08%)
May 16, 2022 19.04 19.59 19.04 19.44 10,691,860 +0.47(+2.48%)
May 13, 2022 18.37 19.12 18.37 18.97 13,245,198 +0.96(+5.34%)
May 12, 2022 18.01 18.15 17.35 18.01 17,380,624 -0.22(-1.19%)
May 11, 2022 18.19 18.85 18.07 18.22 12,900,587 +0.36(+2.00%)
May 10, 2022 17.89 18.20 17.22 17.87 18,503,638 +0.24(+1.34%)
May 09, 2022 18.61 18.71 17.43 17.63 22,130,290 -1.59(-8.28%)
May 06, 2022 19.18 19.29 18.64 19.22 11,462,240 +0.23(+1.19%)
May 05, 2022 19.11 19.26 18.40 19.00 13,490,111 -0.01(-0.05%)
May 04, 2022 18.55 19.03 18.36 19.01 14,026,993 +0.78(+4.29%)
May 03, 2022 17.32 18.28 17.32 18.22 12,437,966 +0.85(+4.88%)
May 02, 2022 17.15 17.41 16.82 17.38 10,638,931 -0.04(-0.22%)
Apr 29, 2022 18.28 18.51 17.28 17.41 15,620,900 -0.88(-4.79%)
Apr 28, 2022 17.19 18.45 17.06 18.29 17,052,126 +1.18(+6.88%)
Apr 27, 2022 16.11 17.16 15.56 17.11 21,283,332 +1.59(+10.26%)
Apr 26, 2022 15.63 15.97 15.37 15.52 11,461,712 +0.02(+0.12%)
Apr 25, 2022 15.33 15.67 14.93 15.50 15,307,078 -0.76(-4.69%)
Apr 22, 2022 16.25 16.49 16.03 16.26 14,890,915 -0.15(-0.92%)
Apr 21, 2022 17.32 17.38 16.29 16.41 10,605,845 -0.78(-4.55%)
Apr 20, 2022 17.06 17.32 16.85 17.20 7,723,714 +0.28(+1.67%)
Apr 19, 2022 16.90 17.28 16.71 16.91 7,059,045 -0.16(-0.94%)
Apr 18, 2022 16.64 17.26 16.64 17.07 9,571,849 +0.61(+3.72%)
Apr 14, 2022 16.45 16.69 16.23 16.46 6,369,846 -0.03(-0.17%)
Apr 13, 2022 16.37 16.59 16.21 16.49 11,001,457 +0.41(+2.52%)
Apr 12, 2022 15.94 16.40 15.90 16.08 12,530,318 +0.57(+3.64%)
Apr 11, 2022 16.25 16.26 15.51 15.52 12,309,545 -1.03(-6.21%)
Apr 08, 2022 15.85 16.64 15.82 16.55 13,346,536 +0.73(+4.59%)
Apr 07, 2022 15.64 15.85 15.30 15.82 14,259,902 +0.32(+2.07%)
Apr 06, 2022 16.27 16.42 15.28 15.50 11,676,458 -0.59(-3.69%)
Apr 05, 2022 16.41 16.75 16.08 16.09 14,321,256 -0.22(-1.33%)
Apr 04, 2022 16.21 16.37 15.97 16.31 8,304,196 +0.35(+2.18%)
Apr 01, 2022 15.71 16.24 15.65 15.96 6,888,865 +0.24(+1.56%)
Mar 31, 2022 15.55 15.93 15.50 15.72 12,188,195 +0.00(+0.00%)
Mar 30, 2022 15.94 16.22 15.67 15.72 9,451,026 -0.04(-0.24%)
Mar 29, 2022 14.99 15.80 14.84 15.75 12,400,386 +0.35(+2.26%)
Mar 28, 2022 15.32 15.46 15.05 15.41 12,046,502 -0.43(-2.74%)
Mar 25, 2022 15.10 15.86 15.00 15.84 19,440,344 +0.70(+4.60%)
Mar 24, 2022 15.28 15.33 15.02 15.14 13,174,318 -0.09(-0.62%)
Mar 23, 2022 15.41 15.42 15.13 15.24 20,682,214 +0.18(+1.19%)
Mar 22, 2022 15.09 15.16 14.89 15.06 14,391,419 -0.06(-0.37%)
Mar 21, 2022 14.77 15.15 14.63 15.11 12,121,607 +0.67(+4.63%)
Mar 18, 2022 14.52 14.56 14.38 14.45 9,833,282 -0.12(-0.84%)
Mar 17, 2022 14.50 14.69 14.31 14.57 14,974,348 +0.53(+3.76%)
Mar 16, 2022 14.37 14.37 13.77 14.04 10,063,609 -0.05(-0.33%)
Mar 15, 2022 13.51 14.14 13.36 14.09 14,430,114 -0.08(-0.60%)
Mar 14, 2022 14.85 14.89 13.96 14.17 19,190,472 -0.99(-6.55%)
Mar 11, 2022 14.92 15.40 14.92 15.17 16,885,564 +0.16(+1.06%)
Mar 10, 2022 15.04 15.22 14.85 15.01 15,059,796 +0.10(+0.69%)
Mar 09, 2022 15.17 15.30 14.60 14.90 20,375,758 -0.68(-4.35%)
Mar 08, 2022 15.70 15.75 14.93 15.58 25,073,494 +0.20(+1.28%)
Mar 07, 2022 15.36 15.83 14.99 15.38 22,677,572 +0.28(+1.87%)
Mar 04, 2022 14.45 15.10 14.31 15.10 18,952,482 +0.63(+4.35%)
Mar 03, 2022 14.80 14.95 14.37 14.47 16,924,788 -0.44(-2.96%)
Mar 02, 2022 14.95 14.95 14.61 14.91 16,882,484 +0.39(+2.72%)
Mar 01, 2022 15.01 15.09 14.46 14.52 24,079,382 -0.24(-1.66%)
Feb 28, 2022 14.42 14.84 14.35 14.76 18,870,608 +0.39(+2.68%)
Feb 25, 2022 14.28 14.39 14.08 14.38 16,460,665 +0.21(+1.46%)
Feb 24, 2022 14.39 14.54 13.80 14.17 19,747,142 -0.07(-0.46%)
Feb 23, 2022 14.50 14.74 14.12 14.24 8,663,719 -0.11(-0.79%)
Feb 22, 2022 14.91 14.95 14.24 14.35 20,827,096 -0.10(-0.72%)
Feb 18, 2022 14.45 0 -0.47(-3.15%)
Feb 17, 2022 14.57 15.05 14.53 14.92 11,779,487 +0.29(+1.99%)
Feb 16, 2022 14.81 15.12 14.51 14.63 11,214,282 +0.02(+0.13%)
Feb 15, 2022 14.44 14.65 14.31 14.61 11,425,683 -0.13(-0.89%)
Feb 14, 2022 14.87 15.20 14.63 14.74 18,869,794 -0.17(-1.13%)
Feb 11, 2022 14.53 15.01 14.49 14.91 13,778,064 +0.51(+3.52%)
Feb 10, 2022 14.05 14.83 14.02 14.40 13,828,110 +0.24(+1.73%)
Feb 09, 2022 13.59 14.23 13.50 14.16 11,132,630 +0.62(+4.58%)
Feb 08, 2022 13.72 13.88 13.22 13.54 29,428,322 -0.99(-6.80%)
Feb 07, 2022 14.48 14.68 14.22 14.53 11,715,247 -0.01(-0.06%)
Feb 04, 2022 14.70 15.06 14.51 14.54 12,567,525 +0.08(+0.59%)
Feb 03, 2022 14.23 14.67 14.45 12,822,187 +0.11(+0.79%)
Feb 02, 2022 14.30 14.43 14.04 14.34 9,398,240 +0.10(+0.73%)
Feb 01, 2022 13.63 14.25 13.57 14.24 10,434,907 +0.55(+4.06%)
Jan 31, 2022 13.60 13.78 13.68 7,749,959 +0.10(+0.76%)
Jan 28, 2022 13.69 13.85 13.30 13.58 9,417,969 -0.05(-0.34%)
Jan 27, 2022 13.88 14.08 13.41 13.62 12,412,338 +0.00(+0.00%)
Jan 26, 2022 14.03 14.12 13.53 13.62 18,983,462 -0.07(-0.48%)
Jan 25, 2022 12.99 13.79 12.75 13.69 12,628,827 +0.60(+4.60%)
Jan 24, 2022 12.66 13.13 12.23 13.09 16,865,208 -0.12(-0.93%)
Jan 21, 2022 13.65 13.68 13.06 13.21 19,344,548 -0.63(-4.55%)
Jan 20, 2022 13.80 14.38 13.76 13.84 7,886,280 -0.14(-1.01%)
Jan 19, 2022 14.17 14.24 13.78 13.98 11,361,837 +0.00(+0.00%)
Jan 18, 2022 14.21 14.43 13.66 13.98 18,549,156 +0.02(+0.13%)
Jan 14, 2022 13.96 0 +0.43(+3.20%)
Jan 13, 2022 13.58 13.70 13.31 13.53 9,558,317 -0.08(-0.62%)
Jan 12, 2022 13.53 13.71 13.45 13.61 14,105,859 +0.26(+1.97%)
Jan 11, 2022 13.02 13.46 12.91 13.35 12,081,230 +0.57(+4.49%)
Jan 10, 2022 12.83 12.97 12.56 12.78 7,906,076 -0.11(-0.88%)
Jan 07, 2022 12.82 12.90 12.64 12.89 8,157,092 +0.14(+1.11%)
Jan 06, 2022 12.60 12.96 12.46 12.75 14,916,922 +0.55(+4.47%)
Jan 05, 2022 12.16 12.63 12.16 12.20 13,502,432 +0.16(+1.33%)
Jan 04, 2022 11.84 12.20 11.84 12.04 10,139,339 +0.17(+1.42%)
Jan 03, 2022 11.58 11.97 11.54 11.88 8,794,953 +0.33(+2.85%)
Dec 31, 2021 11.43 11.60 11.42 11.55 4,789,662 +0.09(+0.82%)
Dec 30, 2021 11.53 11.55 11.35 11.45 6,166,578 +0.01(+0.08%)
Dec 29, 2021 11.47 11.61 11.33 11.44 7,274,486 -0.21(-1.78%)
Dec 28, 2021 11.80 11.90 11.61 11.65 5,090,078 -0.08(-0.72%)
Dec 27, 2021 11.28 11.76 11.12 11.73 7,195,329 +0.44(+3.91%)
Dec 23, 2021 11.35 11.40 11.24 11.29 5,686,668 -0.01(-0.08%)
Dec 22, 2021 11.03 11.38 10.87 11.30 9,003,082 +0.25(+2.30%)
Dec 21, 2021 10.77 11.06 10.69 11.05 8,211,482 +0.56(+5.38%)
Dec 20, 2021 10.18 10.51 10.08 10.48 10,047,249 -0.12(-1.15%)
Dec 17, 2021 10.85 11.05 10.60 10.61 8,804,813 -0.48(-4.33%)
Dec 16, 2021 11.18 11.64 11.07 11.09 9,918,912 +0.03(+0.26%)
Dec 15, 2021 10.93 11.12 10.52 11.06 11,638,025 -0.01(-0.08%)
Dec 14, 2021 11.02 11.23 11.00 11.07 10,781,644 -0.10(-0.88%)
Dec 13, 2021 11.38 11.52 11.16 11.17 8,401,491 -0.40(-3.48%)
Dec 10, 2021 11.66 11.70 11.32 11.57 6,664,081 +0.06(+0.49%)
Dec 09, 2021 11.77 11.77 11.46 11.51 9,717,045 -0.41(-3.46%)
Dec 08, 2021 12.10 12.23 11.68 11.92 9,883,134 -0.10(-0.86%)
Dec 07, 2021 11.85 12.19 11.84 12.03 8,661,753 +0.51(+4.39%)
Dec 06, 2021 11.28 11.70 11.15 11.52 13,391,617 +0.41(+3.71%)
Dec 03, 2021 11.56 11.63 10.99 11.11 9,611,397 -0.22(-1.90%)
Dec 02, 2021 10.98 11.38 10.75 11.32 9,794,789 +0.27(+2.46%)
Dec 01, 2021 11.60 11.74 11.02 11.05 13,786,469 -0.07(-0.59%)
Nov 30, 2021 11.25 11.47 10.97 11.12 15,459,720 -0.54(-4.66%)
Nov 29, 2021 11.94 11.99 11.45 11.66 11,169,869 +0.05(+0.40%)
Nov 26, 2021 11.17 11.62 11.02 11.62 12,128,050 -0.63(-5.13%)
Nov 24, 2021 11.82 12.36 11.80 12.24 7,358,828 +0.22(+1.79%)
Nov 23, 2021 11.54 12.08 11.48 12.03 11,660,989 +0.74(+6.56%)
Nov 22, 2021 11.32 11.54 11.12 11.29 6,999,668 -0.07(-0.66%)
Nov 19, 2021 11.59 11.65 11.23 11.36 12,926,971 -0.62(-5.16%)
Nov 18, 2021 11.64 11.98 11.64 11.98 9,800,045 +0.32(+2.73%)
Nov 17, 2021 11.48 11.77 11.42 11.66 10,296,900 +0.07(+0.57%)
Nov 16, 2021 11.81 11.85 11.55 11.60 5,569,470 -0.17(-1.43%)
Nov 15, 2021 11.80 11.95 11.49 11.77 7,367,773 -0.18(-1.49%)
Nov 12, 2021 11.82 11.97 11.77 11.94 6,890,514 -0.04(-0.31%)
Nov 11, 2021 11.90 12.18 11.90 11.98 7,964,927 +0.08(+0.71%)
Nov 10, 2021 12.28 11.90 10,711,224 -0.44(-3.57%)
Nov 09, 2021 12.32 12.48 12.09 12.34 10,141,778 +0.10(+0.84%)
Nov 08, 2021 11.87 12.64 11.81 12.23 19,680,998 +0.46(+3.90%)
Nov 05, 2021 11.67 11.94 11.36 11.77 24,647,938 +0.28(+2.45%)
Nov 04, 2021 11.57 11.78 11.40 11.49 17,347,152 +0.10(+0.91%)
Nov 03, 2021 11.35 11.62 11.17 11.39 14,685,712 +0.14(+1.25%)
Nov 02, 2021 11.34 11.42 11.12 11.25 10,720,470 -0.22(-1.96%)
Nov 01, 2021 11.38 11.54 11.25 11.47 9,217,389 +0.24(+2.17%)
Oct 29, 2021 11.11 11.26 10.94 11.23 10,023,232 +0.16(+1.44%)
Oct 28, 2021 10.81 11.11 10.73 11.07 10,479,353 +0.28(+2.61%)
Oct 27, 2021 10.98 11.04 10.77 10.79 6,705,703 -0.35(-3.11%)
Oct 26, 2021 11.27 11.14 7,281,477 -0.07(-0.67%)
Oct 25, 2021 11.16 11.31 11.10 11.21 12,072,335 +0.22(+1.96%)
Oct 22, 2021 10.96 11.04 10.72 11.00 8,923,318 +0.09(+0.86%)
Oct 21, 2021 10.82 11.02 10.69 10.90 10,640,554 -0.01(-0.09%)
Oct 20, 2021 10.71 11.15 10.71 10.91 8,141,550 +0.06(+0.52%)
Oct 19, 2021 10.80 10.98 10.66 10.86 5,939,582 +0.07(+0.61%)
Oct 18, 2021 11.06 11.09 10.68 10.79 11,068,130 -0.14(-1.29%)
Oct 15, 2021 11.16 11.29 10.91 10.93 9,746,333 -0.08(-0.68%)
Oct 14, 2021 10.81 11.07 10.72 11.01 9,624,262 +0.45(+4.26%)
Oct 13, 2021 10.58 10.62 10.39 10.56 10,635,993 -0.18(-1.66%)
Oct 12, 2021 10.69 10.80 10.45 10.73 12,680,961 -0.02(-0.17%)
Oct 11, 2021 11.01 11.09 10.72 10.75 11,540,916 +0.18(+1.68%)
Oct 08, 2021 10.40 10.70 10.38 10.57 10,672,946 +0.36(+3.49%)
Oct 07, 2021 9.965 10.34 9.759 10.22 10,588,366 +0.31(+3.12%)
Oct 06, 2021 9.890 10.04 9.675 9.909 13,235,369 -0.20(-1.95%)
Oct 05, 2021 9.937 10.25 9.806 10.11 13,928,673 +0.33(+3.36%)
Oct 04, 2021 9.618 9.961 9.618 9.778 13,338,231 +0.35(+3.68%)
Oct 01, 2021 9.459 9.609 9.365 9.431 11,326,265 +0.00(+0.00%)
Sep 30, 2021 9.422 9.628 9.272 9.431 12,783,203 -0.01(-0.10%)
Sep 29, 2021 9.281 9.534 9.150 9.440 7,358,632 +0.15(+1.61%)
Sep 28, 2021 9.431 9.647 9.206 9.290 12,484,906 -0.01(-0.10%)
Sep 27, 2021 9.225 9.459 9.168 9.300 13,072,603 +0.33(+3.66%)
Sep 24, 2021 8.915 9.093 8.788 8.972 9,486,588 -0.02(-0.21%)
Sep 23, 2021 8.672 9.084 8.597 8.990 13,935,532 +0.44(+5.15%)
Sep 22, 2021 8.156 8.639 8.119 8.550 13,139,281 +0.63(+7.93%)
Sep 21, 2021 8.006 8.054 7.786 7.922 7,806,254 +0.03(+0.36%)
Sep 20, 2021 7.781 7.903 7.669 7.894 8,869,892 -0.23(-2.88%)
Sep 17, 2021 8.250 8.344 8.081 8.128 7,203,293 -0.19(-2.25%)
Sep 16, 2021 8.465 8.493 8.259 8.315 6,522,120 -0.21(-2.42%)
Sep 15, 2021 8.212 8.531 8.175 8.522 9,639,443 +0.52(+6.57%)
Sep 14, 2021 8.353 8.386 7.964 7.997 5,515,415 -0.26(-3.10%)
Sep 13, 2021 7.990 8.271 7.962 8.252 8,738,947 +0.42(+5.38%)
Sep 10, 2021 7.990 8.032 7.826 7.831 6,095,977 +0.00(+0.00%)
Sep 09, 2021 7.766 7.934 7.709 7.831 6,274,209 -0.02(-0.24%)
Sep 08, 2021 8.102 8.187 7.831 7.850 6,538,779 -0.20(-2.44%)
Sep 07, 2021 8.102 8.224 7.995 8.046 6,135,334 -0.15(-1.83%)
Sep 03, 2021 8.224 8.346 8.145 8.196 5,632,502 -0.08(-1.02%)
Sep 02, 2021 7.906 8.318 7.869 8.280 9,666,286 +0.50(+6.37%)
Sep 01, 2021 7.803 7.906 7.752 7.784 9,113,073 +0.04(+0.48%)
Aug 31, 2021 7.681 7.812 7.609 7.747 13,651,398 +0.03(+0.36%)
Aug 30, 2021 7.878 7.887 7.700 7.719 10,159,206 -0.11(-1.43%)
Aug 27, 2021 7.728 7.883 7.700 7.831 7,605,585 +0.21(+2.70%)
Aug 26, 2021 7.738 7.775 7.583 7.625 6,034,537 -0.18(-2.28%)
Aug 25, 2021 7.766 7.822 7.672 7.803 6,483,002 +0.04(+0.48%)
Aug 24, 2021 7.522 7.775 7.457 7.766 11,758,114 +0.34(+4.53%)
Aug 23, 2021 7.176 7.438 7.139 7.429 10,306,175 +0.48(+6.86%)
Aug 20, 2021 6.821 6.980 6.793 6.952 9,591,489 +0.03(+0.41%)
Aug 19, 2021 6.970 6.989 6.736 6.924 13,042,170 -0.22(-3.14%)
Aug 18, 2021 7.345 7.391 7.148 7.148 9,063,738 -0.13(-1.80%)
Aug 17, 2021 7.298 7.466 7.176 7.279 9,511,486 -0.10(-1.39%)
Aug 16, 2021 7.578 7.578 7.316 7.382 11,458,302 -0.31(-4.01%)
Aug 13, 2021 7.869 7.906 7.672 7.691 5,466,696 -0.20(-2.49%)
Aug 12, 2021 7.840 7.906 7.677 7.887 8,112,183 +0.05(+0.60%)
Aug 11, 2021 7.691 7.850 7.625 7.840 10,287,301 +0.14(+1.82%)
Aug 10, 2021 7.466 7.709 7.447 7.700 5,551,799 +0.28(+3.78%)
Aug 09, 2021 7.438 7.457 7.260 7.419 8,913,931 -0.17(-2.22%)
Aug 06, 2021 7.616 7.663 7.522 7.588 7,871,008 +0.06(+0.75%)
Aug 05, 2021 7.485 7.635 7.415 7.532 9,446,021 +0.22(+3.07%)
Aug 04, 2021 7.747 7.747 7.307 7.307 11,124,916 -0.57(-7.24%)
Aug 03, 2021 7.578 7.967 7.531 7.878 9,498,096 +0.25(+3.31%)
Aug 02, 2021 7.794 8.070 7.616 7.625 5,524,326 -0.18(-2.28%)
Jul 30, 2021 7.766 7.831 7.583 7.803 9,352,392 +0.00(+0.00%)
Jul 29, 2021 7.719 8.093 7.709 7.803 11,034,219 +0.22(+2.84%)
Jul 28, 2021 7.504 7.630 7.382 7.588 12,564,518 +0.09(+1.25%)
Jul 27, 2021 7.644 7.644 7.373 7.494 10,685,646 -0.20(-2.55%)
Jul 26, 2021 7.457 7.780 7.457 7.691 7,942,886 +0.15(+1.99%)
Jul 23, 2021 7.588 7.588 7.424 7.541 4,252,630 +0.00(+0.00%)
Jul 22, 2021 7.621 7.621 7.391 7.541 6,572,587 -0.03(-0.37%)
Jul 21, 2021 7.485 7.686 7.410 7.569 10,188,546 +0.28(+3.85%)
Jul 20, 2021 7.214 7.401 7.039 7.288 9,728,415 +0.05(+0.65%)
Jul 19, 2021 7.260 7.316 7.040 7.242 17,297,878 -0.33(-4.33%)
Jul 16, 2021 8.056 8.065 7.550 7.569 9,504,817 -0.37(-4.71%)
Jul 15, 2021 7.953 8.130 7.864 7.943 10,574,166 -0.13(-1.62%)
Jul 14, 2021 8.505 8.659 8.046 8.074 10,488,543 -0.39(-4.64%)
Jul 13, 2021 8.308 8.500 8.187 8.467 9,974,936 +0.11(+1.34%)
Jul 12, 2021 8.392 8.467 8.280 8.355 6,712,009 -0.18(-2.08%)
Jul 09, 2021 8.523 8.654 8.392 8.533 7,821,274 +0.14(+1.67%)
Jul 08, 2021 8.299 8.542 8.215 8.392 9,338,258 -0.14(-1.64%)
Jul 07, 2021 8.757 8.879 8.458 8.533 9,557,443 -0.26(-2.98%)
Jul 06, 2021 9.057 9.104 8.626 8.795 11,242,527 -0.30(-3.29%)
Jul 02, 2021 9.150 9.188 8.926 9.094 7,805,458 -0.17(-1.82%)
Jul 01, 2021 9.263 9.337 9.113 9.263 11,650,100 +0.30(+3.34%)
Jun 30, 2021 8.879 9.033 8.879 8.963 8,183,784 +0.13(+1.48%)
Jun 29, 2021 8.888 8.944 8.771 8.832 10,326,411 +0.05(+0.53%)
Jun 28, 2021 9.075 9.075 8.734 8.785 14,711,123 -0.33(-3.59%)
Jun 25, 2021 9.244 9.258 9.094 9.113 6,318,094 -0.07(-0.71%)
Jun 24, 2021 9.169 9.216 9.039 9.178 7,668,530 +0.02(+0.20%)
Jun 23, 2021 9.347 9.436 9.141 9.160 10,736,787 -0.08(-0.91%)
Jun 22, 2021 9.347 9.347 9.108 9.244 12,991,330 -0.13(-1.40%)
Jun 21, 2021 9.160 9.422 9.010 9.375 10,095,088 +0.33(+3.62%)
Jun 18, 2021 8.870 9.300 8.781 9.047 12,199,532 -0.01(-0.10%)
Jun 17, 2021 9.422 9.431 8.898 9.057 13,241,561 -0.40(-4.25%)
Jun 16, 2021 9.740 9.749 9.398 9.459 10,601,316 -0.28(-2.88%)
Jun 15, 2021 9.459 9.866 9.459 9.740 15,034,736 +0.36(+3.79%)
Jun 14, 2021 9.403 9.543 9.342 9.384 9,265,677 +0.04(+0.48%)
Jun 11, 2021 9.442 9.508 9.284 9.340 9,904,137 -0.07(-0.79%)
Jun 10, 2021 9.433 9.442 9.116 9.414 17,358,872 +0.16(+1.72%)
Jun 09, 2021 9.265 9.396 9.120 9.256 11,646,726 +0.07(+0.71%)
Jun 08, 2021 8.882 9.265 8.845 9.190 17,147,810 +0.35(+3.91%)
Jun 07, 2021 8.817 8.957 8.649 8.845 10,751,033 +0.05(+0.53%)
Jun 04, 2021 8.686 8.873 8.602 8.798 10,504,121 +0.22(+2.61%)
Jun 03, 2021 8.537 8.597 8.434 8.574 8,667,059 +0.00(+0.00%)
Jun 02, 2021 8.396 8.686 8.294 8.574 14,309,507 +0.29(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.